Rank 507
Waves (WAVES)
WAVES
Just now
$ 6.680 (-3.33%)
Mkt. Cap.
$ 668 M
Vol. 24H
WAVES 17,969.093 ($ 119.76 K)
Open 24h
$ 6.910
Low/High 24h
$ 6.410 - $ 7.070
Last trade
WAVES 0.007 ( $ 0.04676) / WavesDEX
Loading chart ...

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Waves (WAVES)

Waves (WAVES)
6.680 USD (-3.3285094067%)
Rank

507
MARKET CAP

$ 668 M
VOLUME (24H)

$ 119.76 K

Historical data for Waves (WAVES)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-08-03 3.950 3.950 3.600 3.600 16,414.010
2017-08-04 3.600 4.580 3.600 4.290 9,231.370
2017-08-05 4.290 5.230 4.280 5.010 11,093.050
2017-08-06 5.010 5.730 4.560 5.480 15,050.490
2017-08-07 5.480 5.700 4.980 5.510 17,026.880
2017-08-08 5.510 5.510 4.620 5.110 1,469.070
2017-08-09 5.110 5.520 5.110 5.520 442.140
2017-08-10 5.520 5.620 5.150 5.500 1,473.810
2017-08-11 5.500 5.500 4.820 4.960 16,139.380
2017-08-12 4.960 5.180 4.490 4.860 14,703.960
2017-08-13 4.860 4.870 4.500 4.500 4,699.190
2017-08-14 4.500 5.030 4.300 4.730 7,987.940
2017-08-15 4.730 4.750 4.400 4.400 3,118.880
2017-08-16 4.400 4.800 4.370 4.590 295.670
2017-08-17 4.590 4.670 4.000 4.000 20,370.010
2017-08-18 4.000 4.410 4.000 4.410 10,526.370
2017-08-19 4.410 4.940 4.400 4.940 2,547.900
2017-08-20 4.940 4.940 4.400 4.400 14,072.890
2017-08-21 4.400 4.660 3.830 4.400 32,841.790
2017-08-22 4.400 4.730 4.400 4.660 24,532.920
2017-08-23 4.660 4.900 4.590 4.900 26,530.540
2017-08-24 4.900 5.380 4.900 5.150 6,248.390
2017-08-25 5.150 5.500 5.150 5.150 9,490.920
2017-08-26 5.150 5.430 5.150 5.180 3,663.720
2017-08-27 5.180 5.330 5.000 5.200 6,348.630
2017-08-28 5.200 5.410 5.180 5.410 20,115.060
2017-08-29 5.410 5.410 5.150 5.170 4,420.480
2017-08-30 5.170 5.280 5.170 5.280 5,802.000
2017-08-31 5.280 5.290 5.200 5.290 7,547.310
2017-09-01 5.290 5.290 4.610 5.290 1,101.870
2017-09-02 5.120 5.280 4.610 5.190 729.700
2017-09-03 4.520 5.000 4.310 4.310 4,936.750
2017-09-04 4.640 4.950 4.260 4.950 3,142.640
2017-09-05 5.070 5.290 4.520 4.520 11,224.460
2017-09-06 4.520 5.050 4.520 4.910 1,699.070
2017-09-07 5.010 5.010 4.460 4.590 1,551.280
2017-09-08 4.350 4.580 4.350 4.400 2,342.520
2017-09-09 4.330 4.330 4.000 4.000 3,466.050
2017-09-10 4.490 4.490 3.800 4.320 13,770.830
2017-09-11 4.320 4.600 4.290 4.360 23,405.680
2017-09-12 4.360 4.360 3.800 3.830 6,422.390
2017-09-13 3.850 4.050 3.450 3.500 1,460.270
2017-09-14 3.450 4.690 3.150 3.150 2,605.470
2017-09-15 3.790 4.680 3.790 3.900 2,613.000
2017-09-16 3.800 3.800 3.530 3.650 2,761.480
2017-09-17 3.700 4.240 3.700 4.170 56,258.070
2017-09-18 4.070 4.140 4.000 4.120 1,605.590
2017-09-19 4.100 4.240 3.940 4.220 5,636.590
2017-09-20 4.230 4.230 3.590 3.790 6,329.470
2017-09-21 3.660 3.840 3.540 3.690 1,708.030
2017-09-22 3.810 3.950 3.710 3.910 3,454.870
2017-09-23 3.900 3.940 3.800 3.880 1,680.360
2017-09-24 3.920 4.300 3.920 4.190 5,155.000
2017-09-25 4.170 4.650 4.170 4.550 4,064.930
2017-09-26 4.750 5.100 4.750 5.000 4,428.000
2017-09-27 5.170 5.170 4.800 4.800 9,709.930
2017-09-28 4.800 5.000 4.460 5.000 11,799.980
2017-09-29 4.830 5.120 4.830 5.080 2,561.670
2017-09-30 4.990 4.990 4.500 4.890 4,758.440
2017-10-01 4.900 4.900 4.900 4.900 127.860
2017-10-02 4.900 4.940 4.790 4.830 1,651.100
2017-10-03 4.740 5.000 4.620 4.980 3,106.430
2017-10-04 4.970 5.000 4.740 5.000 638.600
2017-10-05 5.010 5.070 4.910 4.910 1,941.440
2017-10-06 4.970 5.030 4.710 4.720 93.930
2017-10-07 4.950 5.020 4.620 4.620 10,651.960
2017-10-08 4.260 4.660 4.040 4.040 5,099.250
2017-10-09 4.040 4.220 3.850 4.220 5,981.640
2017-10-10 4.130 4.410 4.120 4.410 9,904.400
2017-10-11 4.150 4.230 4.000 4.070 23,483.550
2017-10-12 3.750 3.860 3.670 3.730 17,731.540
2017-10-13 3.940 4.000 3.890 3.950 12,671.160
2017-10-14 3.910 3.910 3.330 3.760 627.320
2017-10-15 4.000 4.000 4.000 4.000 1.790
2017-10-16 3.850 3.850 3.850 3.850 0.230
2017-10-17 3.690 3.700 3.690 3.700 1,100.420
2017-10-18 3.700 3.700 3.700 3.700 0.000
2017-10-19 3.700 3.700 3.530 3.530 618.650
2017-10-20 3.530 3.700 3.500 3.700 22.670
2017-10-21 3.700 3.700 3.500 3.580 3,843.080
2017-10-22 3.580 3.580 3.430 3.560 4,368.610
2017-10-23 3.560 3.750 3.560 3.700 4,333.970
2017-10-24 3.700 3.700 3.470 3.670 134.680
2017-10-25 3.670 3.740 3.330 3.590 1,146.150
2017-10-26 3.600 3.600 3.500 3.570 650.850
2017-10-27 3.570 3.570 3.330 3.440 284.850
2017-10-28 3.440 3.540 3.280 3.280 985.020
2017-10-29 3.280 3.540 3.180 3.500 621.490
2017-10-30 3.500 3.510 3.010 3.150 16,030.390
2017-10-31 3.150 3.320 2.700 2.930 11,503.870
2017-11-01 2.930 3.780 2.570 2.860 23,460.410
2017-11-02 2.860 3.850 2.860 3.580 13,825.570
2017-11-03 3.580 3.790 3.320 3.600 5,565.060
2017-11-04 3.600 3.600 3.330 3.500 1,494.320
2017-11-05 3.500 3.700 3.390 3.650 4,432.580
2017-11-06 3.650 3.700 3.450 3.680 10,706.980
2017-11-07 3.680 4.500 3.550 4.410 25,096.760
2017-11-08 4.410 5.240 4.380 4.830 31,985.810
2017-11-09 4.830 4.980 4.000 4.280 28,618.330
2017-11-10 4.280 4.480 3.920 4.120 22,393.260
2017-11-11 4.120 4.330 3.510 3.850 34,637.820
2017-11-12 3.830 4.620 3.750 4.460 21,585.660
2017-11-13 4.460 5.280 4.300 5.140 45,819.330
2017-11-14 5.140 5.350 4.720 5.100 38,756.440
2017-11-15 5.100 5.190 4.400 4.810 39,556.160
2017-11-16 4.810 4.900 4.450 4.730 12,500.480
2017-11-17 4.730 5.390 4.700 5.310 32,284.340
2017-11-18 5.310 5.600 4.940 4.940 19,618.250
2017-11-19 4.940 5.340 4.940 5.290 11,767.470
2017-11-20 5.280 5.300 4.860 5.090 23,212.060
2017-11-21 5.090 5.560 5.080 5.360 22,567.420
2017-11-22 5.360 5.370 5.090 5.200 23,242.570
2017-11-23 5.200 5.260 4.790 5.240 11,978.630
2017-11-24 5.240 5.360 4.980 5.330 17,832.400
2017-11-25 5.330 5.670 5.250 5.580 27,978.170
2017-11-26 5.580 5.650 4.770 5.650 19,829.970
2017-11-27 5.650 6.000 5.410 5.640 27,315.730
2017-11-28 5.640 6.000 4.840 5.410 47,675.030
2017-11-29 5.410 5.510 4.320 5.000 23,565.120
2017-11-30 5.000 5.740 4.720 5.700 30,974.120
2017-12-01 5.700 6.290 5.400 6.200 39,634.220
2017-12-02 6.200 6.640 5.870 6.200 82,416.320
2017-12-03 6.200 6.880 6.110 6.880 44,337.120
2017-12-04 6.880 7.650 6.550 7.590 48,678.990
2017-12-05 7.590 8.510 7.080 8.500 81,907.720
2017-12-06 8.260 9.980 7.940 8.270 130,437.360
2017-12-07 8.270 9.000 7.390 8.390 60,550.120
2017-12-08 8.390 9.920 7.850 8.710 101,057.780
2017-12-09 8.710 10.700 7.700 9.850 201,822.350
2017-12-10 9.850 11.330 9.310 11.100 198,038.460
2017-12-11 11.100 14.770 10.850 14.560 283,886.830
2017-12-12 14.480 15.480 13.440 13.770 241,844.260
2017-12-13 13.770 14.550 12.500 13.620 145,526.280
2017-12-14 13.620 13.910 11.680 13.120 116,738.600
2017-12-15 13.100 13.690 12.780 13.550 68,011.010
2017-12-16 13.230 14.280 13.230 14.140 90,549.690
2017-12-17 14.140 16.350 13.270 15.740 192,640.750
2017-12-18 15.740 18.310 15.700 17.200 257,307.130
2017-12-19 17.200 17.500 15.060 16.480 156,067.080
2017-12-20 16.490 17.780 15.150 16.490 190,580.960
2017-12-21 16.490 17.170 10.490 12.960 290,895.320
2017-12-22 12.810 16.710 12.650 14.020 291,540.710
2017-12-23 13.930 15.760 11.940 15.150 126,062.890
2017-12-24 15.150 15.700 13.400 15.140 86,524.360
2017-12-25 15.140 15.800 14.510 14.920 79,473.640
2017-12-26 14.920 15.330 13.020 13.970 158,476.720
2017-12-27 14.250 14.630 10.500 13.530 110,327.280
2017-12-28 13.530 14.880 12.150 14.520 97,016.420
2017-12-29 14.520 14.790 11.570 12.870 132,162.830
2017-12-30 12.870 14.100 11.690 13.610 30,411.410
2017-12-31 13.610 14.200 12.900 13.570 39,698.100
2018-01-01 13.570 14.150 12.940 13.900 64,964.940
2018-01-02 13.900 14.310 13.320 14.040 57,245.700
2018-01-03 14.050 14.100 11.500 13.670 81,942.170
2018-01-04 13.670 14.200 12.280 13.240 155,814.270
2018-01-05 13.030 14.390 12.810 13.370 149,638.200
2018-01-06 13.330 13.950 13.110 13.250 117,258.900
2018-01-07 13.250 14.660 11.920 14.050 176,301.170
2018-01-08 14.050 15.370 12.600 13.830 174,999.960
2018-01-09 13.830 15.060 11.980 13.000 247,220.420
2018-01-10 13.000 13.880 10.720 12.190 549,905.790
2018-01-11 12.190 12.530 10.850 11.570 132,158.660
2018-01-12 11.570 13.100 11.310 12.660 124,873.130
2018-01-13 12.660 12.910 11.140 12.180 175,029.020
2018-01-14 12.420 12.700 11.460 12.260 74,137.420
2018-01-15 12.260 12.760 8.160 10.170 415,497.650
2018-01-16 10.170 11.500 7.500 10.970 5,608,800.740
2018-01-17 10.970 12.750 9.730 10.760 411,511.850
2018-01-18 10.760 13.220 9.920 11.950 414,215.220
2018-01-19 11.950 13.250 11.200 12.920 356,935.750
2018-01-20 12.920 13.720 10.570 11.350 301,756.470
2018-01-21 11.350 11.600 9.120 9.540 149,937.140
2018-01-22 9.540 10.400 9.010 9.160 82,474.360
2018-01-23 9.040 10.230 8.760 9.400 85,714.790
2018-01-24 9.640 10.150 9.270 9.800 80,280.980
2018-01-25 9.800 10.020 9.110 9.310 64,575.230
2018-01-26 9.310 10.270 9.300 9.940 52,504.980
2018-01-27 9.780 10.150 9.490 9.900 78,462.460
2018-01-28 9.900 10.020 9.100 9.310 71,003.460
2018-01-29 9.310 9.560 7.970 8.630 147,164.850
2018-01-30 8.630 8.640 7.870 8.340 104,118.620
2018-01-31 8.330 8.630 7.010 7.660 189,703.350
2018-02-01 7.660 7.750 6.040 7.180 122,423.010
2018-02-02 7.180 7.940 6.550 7.510 84,062.490
2018-02-03 7.510 7.880 6.380 6.660 88,598.820
2018-02-04 6.630 6.800 5.170 5.280 205,938.060
2018-02-05 5.280 5.560 4.070 5.370 164,272.540
2018-02-06 5.170 7.000 5.000 6.410 254,176.850
2018-02-07 6.410 7.760 5.480 7.450 294,311.320
2018-02-08 7.450 8.850 5.850 8.470 374,039.130
2018-02-09 8.460 9.160 6.090 7.400 311,313.550
2018-02-10 7.400 7.820 5.920 6.550 98,787.140
2018-02-11 6.550 8.000 5.830 7.130 99,244.430
2018-02-12 7.130 7.890 5.810 5.970 88,094.240
2018-02-13 6.060 7.750 5.980 7.450 113,322.170
2018-02-14 7.450 8.490 6.640 8.100 263,681.800
2018-02-15 8.100 8.700 7.690 8.110 191,023.120
2018-02-16 8.110 9.170 8.010 8.200 147,801.700
2018-02-17 8.200 8.390 7.670 7.850 137,749.130
2018-02-18 7.850 8.580 7.850 8.390 76,927.940
2018-02-19 8.390 8.660 8.150 8.460 118,178.860
2018-02-20 8.390 8.710 7.550 7.800 228,202.550
2018-02-21 7.800 8.070 6.900 7.180 148,889.160
2018-02-22 7.130 7.390 6.750 7.230 90,004.390
2018-02-23 7.230 7.420 7.020 7.100 52,194.800
2018-02-24 7.100 7.310 6.930 7.140 52,738.200
2018-02-25 7.140 7.500 6.900 7.360 66,804.750
2018-02-26 7.360 7.490 7.070 7.190 72,692.700
2018-02-27 7.190 7.340 6.960 6.990 93,500.180
2018-02-28 6.990 7.200 6.860 7.090 43,152.200
2018-03-01 7.090 7.230 6.980 7.150 58,691.390
2018-03-02 7.150 7.300 7.100 7.230 59,470.540
2018-03-03 7.230 7.400 7.100 7.310 66,083.320
2018-03-04 7.310 7.590 7.160 7.350 66,293.530
2018-03-05 7.350 7.360 6.810 6.860 118,128.790
2018-03-06 6.860 7.070 6.410 6.870 120,959.800
2018-03-07 6.870 6.980 6.210 6.330 148,306.390
2018-03-08 6.330 6.720 6.040 6.680 125,010.980
2018-03-09 6.680 6.700 6.070 6.330 52,040.900
2018-03-10 6.330 6.600 6.010 6.260 80,645.350
2018-03-11 6.260 6.460 6.110 6.230 51,874.820
2018-03-12 6.230 6.350 6.050 6.140 34,277.060
2018-03-13 6.140 6.220 5.540 5.890 96,735.690
2018-03-14 5.890 5.940 5.290 5.740 82,740.710
2018-03-15 5.740 5.990 5.430 5.670 64,920.280
2018-03-16 5.670 5.770 5.190 5.330 59,453.320
2018-03-17 5.330 5.380 4.510 4.900 103,681.820
2018-03-18 4.900 5.330 4.900 5.220 47,584.930
2018-03-19 5.220 5.380 5.090 5.290 64,591.810
2018-03-20 5.290 5.480 5.200 5.290 67,686.750
2018-03-21 5.290 5.400 4.950 5.030 61,568.980
2018-03-22 5.030 5.110 4.850 4.930 30,582.780
2018-03-23 4.930 5.160 4.890 4.930 128,203.830
2018-03-24 4.920 5.000 4.730 4.910 48,460.230
2018-03-25 4.910 4.920 4.210 4.370 162,305.970
2018-03-26 4.370 4.460 4.090 4.210 43,796.700
2018-03-27 4.210 4.430 4.200 4.250 30,731.840
2018-03-28 4.250 4.360 3.860 3.950 72,717.580
2018-03-29 3.950 3.980 3.680 3.800 95,100.890
2018-03-30 3.800 3.860 3.760 3.820 14,834.300
2018-03-31 3.820 3.870 3.560 3.690 109,386.800
2018-04-01 3.690 4.100 3.690 3.890 90,358.920
2018-04-02 3.890 4.180 3.780 4.020 100,133.370
2018-04-03 4.020 4.070 3.610 3.670 62,610.670
2018-04-04 3.670 3.760 3.580 3.650 31,852.080
2018-04-05 3.650 3.650 3.400 3.480 21,819.010
2018-04-06 3.480 3.650 3.480 3.630 44,573.430
2018-04-07 3.630 3.700 3.540 3.700 23,854.060
2018-04-08 3.700 3.760 3.510 3.560 36,764.550
2018-04-09 3.560 3.720 3.510 3.650 22,738.550
2018-04-10 3.650 3.950 3.630 3.830 29,586.460
2018-04-11 3.830 4.130 3.710 4.040 49,245.370
2018-04-12 4.040 4.560 4.020 4.220 72,875.670
2018-04-13 4.220 4.590 4.220 4.520 35,776.680
2018-04-14 4.520 4.870 4.520 4.730 32,140.390
2018-04-15 4.730 4.750 4.520 4.660 27,835.200
2018-04-16 4.660 4.900 4.630 4.690 53,929.810
2018-04-17 4.690 4.900 4.690 4.840 38,514.450
2018-04-18 4.840 5.270 4.840 5.120 54,600.440
2018-04-19 5.120 5.390 5.000 5.230 72,673.390
2018-04-20 5.230 5.300 5.000 5.120 37,551.160
2018-04-21 5.120 5.200 5.000 5.100 38,473.830
2018-04-22 5.100 5.400 5.040 5.330 33,648.570
2018-04-23 5.330 6.090 5.330 5.920 96,365.290
2018-04-24 5.920 5.920 5.270 5.390 110,184.290

Cryptocurrency Converter & Calculator

=